Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.32 | 17.77 | 17.25 | 17.49 | 334,757 | +0.24(+1.39%) |
Aug 30, 2021 | 16.99 | 17.55 | 16.82 | 17.25 | 321,505 | +0.36(+2.13%) |
Aug 27, 2021 | 16.63 | 17.02 | 16.40 | 16.89 | 383,948 | +0.38(+2.30%) |
Aug 26, 2021 | 16.89 | 17.20 | 16.19 | 16.51 | 294,704 | -0.45(-2.65%) |
Aug 25, 2021 | 16.79 | 17.02 | 16.50 | 16.96 | 271,665 | +0.15(+0.89%) |
Aug 24, 2021 | 16.49 | 16.90 | 16.10 | 16.81 | 227,769 | +0.30(+1.82%) |
Aug 23, 2021 | 15.87 | 16.67 | 15.75 | 16.51 | 621,780 | +0.76(+4.83%) |
Aug 20, 2021 | 15.39 | 15.79 | 15.26 | 15.75 | 353,826 | +0.30(+1.94%) |
Aug 19, 2021 | 15.56 | 15.92 | 15.27 | 15.45 | 408,330 | -0.16(-1.02%) |
Aug 18, 2021 | 16.00 | 16.00 | 15.54 | 15.61 | 343,547 | -0.38(-2.38%) |
Aug 17, 2021 | 15.56 | 16.15 | 15.47 | 15.99 | 261,779 | +0.27(+1.72%) |
Aug 16, 2021 | 15.95 | 16.07 | 15.37 | 15.72 | 852,362 | -0.19(-1.19%) |
Aug 13, 2021 | 15.53 | 16.11 | 15.21 | 15.91 | 447,452 | +0.24(+1.53%) |
Aug 12, 2021 | 15.49 | 15.88 | 15.05 | 15.67 | 403,940 | +0.13(+0.84%) |
Aug 11, 2021 | 15.22 | 16.00 | 15.08 | 15.54 | 482,776 | +0.23(+1.50%) |
Aug 10, 2021 | 15.21 | 15.53 | 14.72 | 15.31 | 345,291 | +0.76(+5.22%) |
Aug 09, 2021 | 14.28 | 15.02 | 14.16 | 14.55 | 394,914 | +0.20(+1.39%) |
Aug 06, 2021 | 14.30 | 14.40 | 13.88 | 14.35 | 323,905 | +0.15(+1.06%) |
Aug 05, 2021 | 13.82 | 14.20 | 13.58 | 14.20 | 329,517 | +0.33(+2.38%) |
Aug 04, 2021 | 14.30 | 14.73 | 13.80 | 13.87 | 271,139 | -0.54(-3.75%) |
Aug 03, 2021 | 14.96 | 14.96 | 14.34 | 14.41 | 338,864 | -0.57(-3.81%) |
Aug 02, 2021 | 14.70 | 15.19 | 14.60 | 14.98 | 248,602 | +0.40(+2.74%) |
Jul 30, 2021 | 14.63 | 14.75 | 14.41 | 14.58 | 278,468 | -0.19(-1.29%) |
Jul 29, 2021 | 14.70 | 14.97 | 14.57 | 14.77 | 421,305 | +0.06(+0.41%) |
Jul 28, 2021 | 14.37 | 14.85 | 14.34 | 14.71 | 225,581 | +0.40(+2.80%) |
Jul 27, 2021 | 14.20 | 14.43 | 13.75 | 14.31 | 277,383 | +0.04(+0.28%) |
Jul 26, 2021 | 14.35 | 14.57 | 14.11 | 14.27 | 351,399 | +0.01(+0.07%) |
Jul 23, 2021 | 14.69 | 14.69 | 14.09 | 14.26 | 275,733 | -0.44(-2.99%) |
Jul 22, 2021 | 15.21 | 15.47 | 14.69 | 14.70 | 425,628 | -0.55(-3.61%) |
Jul 21, 2021 | 15.31 | 15.60 | 15.10 | 15.25 | 433,143 | -0.06(-0.39%) |
Jul 20, 2021 | 15.01 | 15.51 | 14.96 | 15.31 | 597,530 | +0.26(+1.73%) |
Jul 19, 2021 | 15.12 | 15.30 | 14.83 | 15.05 | 474,346 | -0.14(-0.92%) |
Jul 16, 2021 | 15.60 | 15.66 | 15.06 | 15.19 | 409,832 | -0.21(-1.36%) |
Jul 15, 2021 | 15.61 | 15.71 | 14.96 | 15.40 | 1,214,600 | -0.31(-1.97%) |
Jul 14, 2021 | 16.26 | 16.78 | 15.69 | 15.71 | 320,427 | -0.50(-3.08%) |
Jul 13, 2021 | 16.36 | 16.36 | 15.95 | 16.21 | 225,494 | -0.28(-1.70%) |
Jul 12, 2021 | 16.66 | 16.77 | 16.46 | 16.49 | 207,269 | -0.19(-1.14%) |
Jul 09, 2021 | 16.41 | 16.73 | 16.22 | 16.68 | 165,628 | +0.36(+2.21%) |
Jul 08, 2021 | 16.56 | 16.65 | 16.06 | 16.32 | 268,026 | +0.02(+0.12%) |
Jul 07, 2021 | 16.66 | 16.66 | 16.01 | 16.30 | 684,567 | -0.37(-2.22%) |
Jul 06, 2021 | 17.60 | 17.60 | 16.65 | 16.67 | 332,012 | -0.92(-5.23%) |
Jul 02, 2021 | 17.74 | 17.86 | 17.25 | 17.59 | 214,950 | -0.20(-1.12%) |
Jul 01, 2021 | 17.29 | 18.20 | 16.92 | 17.79 | 481,527 | +0.62(+3.61%) |
Jun 30, 2021 | 17.30 | 17.57 | 17.03 | 17.17 | 602,048 | -0.24(-1.38%) |
Jun 29, 2021 | 18.10 | 18.39 | 17.27 | 17.41 | 514,558 | -0.68(-3.76%) |
Jun 28, 2021 | 19.14 | 19.54 | 18.03 | 18.09 | 832,858 | -0.27(-1.47%) |
Jun 25, 2021 | 18.27 | 18.45 | 17.97 | 18.36 | 2,754,816 | +0.21(+1.16%) |
Jun 24, 2021 | 18.36 | 18.74 | 18.00 | 18.15 | 396,610 | +0.09(+0.50%) |
Jun 23, 2021 | 17.96 | 18.48 | 17.84 | 18.06 | 423,367 | +0.27(+1.52%) |
Jun 22, 2021 | 17.63 | 17.99 | 17.39 | 17.79 | 265,285 | +0.14(+0.79%) |
Jun 21, 2021 | 19.24 | 19.24 | 17.53 | 17.65 | 368,659 | -1.58(-8.22%) |
Jun 18, 2021 | 18.69 | 19.50 | 18.55 | 19.23 | 1,353,009 | -0.34(-1.74%) |
Jun 17, 2021 | 19.05 | 19.75 | 18.99 | 19.57 | 353,770 | +0.51(+2.68%) |
Jun 16, 2021 | 19.19 | 19.73 | 18.53 | 19.06 | 415,875 | -0.09(-0.47%) |
Jun 15, 2021 | 19.02 | 19.43 | 18.78 | 19.15 | 592,164 | +0.25(+1.32%) |
Jun 14, 2021 | 18.82 | 19.06 | 18.66 | 18.90 | 681,690 | +0.14(+0.75%) |
Jun 11, 2021 | 19.00 | 19.26 | 18.55 | 18.76 | 305,185 | -0.24(-1.26%) |
Jun 10, 2021 | 19.60 | 19.79 | 18.78 | 19.00 | 467,238 | -0.53(-2.71%) |
Jun 09, 2021 | 19.48 | 19.89 | 19.36 | 19.53 | 370,015 | +0.08(+0.41%) |
Jun 08, 2021 | 19.19 | 19.60 | 18.64 | 19.45 | 341,405 | +0.68(+3.62%) |
Jun 07, 2021 | 17.88 | 19.25 | 17.88 | 18.77 | 602,087 | +0.92(+5.15%) |
Jun 04, 2021 | 18.05 | 18.10 | 17.80 | 17.85 | 218,937 | -0.06(-0.34%) |
Jun 03, 2021 | 18.00 | 18.14 | 17.81 | 17.91 | 406,430 | -0.16(-0.89%) |
Jun 02, 2021 | 18.50 | 18.50 | 17.68 | 18.07 | 482,664 | -0.31(-1.69%) |